| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | USD | 39.85 | 39.95 | 39.5601 | 39.8 | 19.9 | -0.4 (-1.00%) | 48,200 |
| 1 Feb 2006 | USD | 40.57 | 40.57 | 40.2 | 40.2 | 20.1 | -0.38 (-0.94%) | 56,400 |
| 31 Jan 2006 | USD | 39.95 | 40.9 | 39.89 | 40.58 | 20.29 | +0.83 (+2.09%) | 84,600 |
| 30 Jan 2006 | USD | 39.6 | 40.43 | 39.4 | 39.75 | 19.875 | +0.55 (+1.40%) | 71,400 |
| 27 Jan 2006 | USD | 39.25 | 39.75 | 38.62 | 39.2 | 19.6 | -0.4 (-1.01%) | 86,000 |
| 26 Jan 2006 | USD | 39.9 | 40 | 39.6 | 39.6 | 19.8 | -0.45 (-1.12%) | 11,400 |
| 25 Jan 2006 | USD | 40.6 | 40.85 | 40 | 40.05 | 20.025 | -0.35 (-0.87%) | 15,000 |
| 24 Jan 2006 | USD | 40.65 | 40.75 | 40.24 | 40.4 | 20.2 | -0.36 (-0.88%) | 311,000 |
| 23 Jan 2006 | USD | 40.97 | 41 | 40.5 | 40.76 | 20.38 | -0.06 (-0.15%) | 22,800 |
| 20 Jan 2006 | USD | 41.25 | 41.2501 | 40.55 | 40.82 | 20.41 | -0.68 (-1.64%) | 62,400 |
| 19 Jan 2006 | USD | 41.65 | 41.7 | 41.3 | 41.5 | 20.75 | -0.25 (-0.60%) | 33,400 |
| 18 Jan 2006 | USD | 42.1 | 42.1 | 41.6 | 41.75 | 20.875 | +0.09 (+0.22%) | 27,000 |
| 17 Jan 2006 | USD | 42 | 42 | 41.56 | 41.66 | 20.83 | -0.19 (-0.45%) | 14,400 |
| 16 Jan 2006 | USD | 41.85 | 41.85 | 41.85 | 41.85 | 20.925 | 0.0 (0.0%) | 0 |
| 13 Jan 2006 | USD | 41.01 | 42.08 | 41 | 41.85 | 20.925 | +0.65 (+1.58%) | 22,800 |
| 12 Jan 2006 | USD | 41.3 | 41.3 | 40.9 | 41.2 | 20.6 | -0.3 (-0.72%) | 19,000 |
| 11 Jan 2006 | USD | 42.75 | 42.75 | 41.46 | 41.5 | 20.75 | -0.98 (-2.31%) | 25,000 |
| 10 Jan 2006 | USD | 41 | 42.66 | 40.7 | 42.48 | 21.24 | +1.58 (+3.86%) | 114,800 |
| 9 Jan 2006 | USD | 40.15 | 40.9 | 40.15 | 40.9 | 20.45 | +1.1 (+2.76%) | 25,400 |
| 6 Jan 2006 | USD | 39.4 | 40.2 | 39.4 | 39.8 | 19.9 | +0.34 (+0.86%) | 59,000 |
| 5 Jan 2006 | USD | 39 | 39.64 | 39 | 39.46 | 19.73 | +0.76 (+1.96%) | 58,600 |
| 4 Jan 2006 | USD | 37.8 | 38.8 | 37.4 | 38.7 | 19.35 | +0.8 (+2.11%) | 50,200 |
| 3 Jan 2006 | USD | 37 | 37.9 | 37 | 37.9 | 18.95 | +1.01 (+2.74%) | 75,800 |
| 2 Jan 2006 | USD | 36.89 | 36.89 | 36.89 | 36.89 | 18.445 | 0.0 (0.0%) | 0 |
| 30 Dec 2005 | USD | 36.36 | 37.15 | 36.32 | 36.89 | 18.445 | +0.43 (+1.18%) | 51,400 |
| 29 Dec 2005 | USD | 36.65 | 37.05 | 36.38 | 36.46 | 18.23 | -0.04 (-0.11%) | 30,600 |
| 28 Dec 2005 | USD | 37.5 | 37.5 | 35.8 | 36.5 | 18.25 | -0.95 (-2.54%) | 90,200 |
| 27 Dec 2005 | USD | 37.6 | 37.95 | 37.45 | 37.45 | 18.725 | -0.26 (-0.69%) | 53,000 |
| 26 Dec 2005 | USD | 37.71 | 37.71 | 37.71 | 37.71 | 18.855 | 0.0 (0.0%) | 0 |
| 23 Dec 2005 | USD | 37.75 | 37.75 | 37.5 | 37.71 | 18.855 | -0.14 (-0.37%) | 13,000 |
